8005 (株)スクロール の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 412 | 414 | 408 | 414 | 11,700 | 414 |
| 2003-12-29 | 414 | 418 | 401 | 411 | 21,700 | 411 |
| 2003-12-26 | 413 | 414 | 408 | 411 | 20,300 | 411 |
| 2003-12-25 | 410 | 414 | 409 | 414 | 33,100 | 414 |
| 2003-12-24 | 403 | 411 | 400 | 409 | 20,800 | 409 |
| 2003-12-22 | 400 | 420 | 395 | 402 | 76,200 | 402 |
| 2003-12-19 | 395 | 400 | 385 | 398 | 22,400 | 398 |
| 2003-12-18 | 400 | 402 | 392 | 400 | 45,800 | 400 |
| 2003-12-17 | 399 | 402 | 395 | 400 | 67,700 | 400 |
| 2003-12-16 | 394 | 401 | 394 | 399 | 38,300 | 399 |
| 2003-12-15 | 394 | 401 | 390 | 397 | 53,400 | 397 |
| 2003-12-12 | 386 | 391 | 385 | 388 | 62,700 | 388 |
| 2003-12-11 | 385 | 386 | 384 | 385 | 17,800 | 385 |
| 2003-12-10 | 378 | 389 | 378 | 385 | 67,100 | 385 |
| 2003-12-09 | 375 | 376 | 367 | 367 | 19,000 | 367 |
| 2003-12-08 | 394 | 394 | 368 | 373 | 72,900 | 373 |
| 2003-12-05 | 385 | 395 | 382 | 395 | 34,500 | 395 |
| 2003-12-04 | 377 | 388 | 372 | 388 | 34,300 | 388 |
| 2003-12-03 | 375 | 375 | 372 | 372 | 4,600 | 372 |
| 2003-12-02 | 379 | 380 | 364 | 372 | 10,400 | 372 |
| 2003-12-01 | 356 | 375 | 356 | 375 | 14,800 | 375 |
| 2003-11-28 | 375 | 375 | 365 | 366 | 17,200 | 366 |
| 2003-11-27 | 375 | 378 | 370 | 374 | 8,600 | 374 |
| 2003-11-26 | 372 | 375 | 372 | 375 | 2,400 | 375 |
| 2003-11-25 | 380 | 380 | 370 | 377 | 20,100 | 377 |
| 2003-11-21 | 380 | 380 | 370 | 370 | 16,900 | 370 |
| 2003-11-20 | 363 | 380 | 363 | 379 | 30,200 | 379 |
| 2003-11-19 | 378 | 388 | 351 | 388 | 32,700 | 388 |
| 2003-11-18 | 350 | 375 | 348 | 373 | 31,200 | 373 |
| 2003-11-17 | 357 | 370 | 355 | 360 | 43,100 | 360 |
| 2003-11-14 | 379 | 400 | 379 | 387 | 75,100 | 387 |
| 2003-11-13 | 360 | 373 | 359 | 369 | 36,600 | 369 |
| 2003-11-12 | 338 | 355 | 337 | 353 | 38,800 | 353 |
| 2003-11-11 | 335 | 349 | 333 | 340 | 62,300 | 340 |
| 2003-11-10 | 336 | 337 | 332 | 335 | 18,800 | 335 |
| 2003-11-07 | 347 | 348 | 336 | 337 | 37,200 | 337 |
| 2003-11-06 | 362 | 362 | 352 | 353 | 86,200 | 353 |
| 2003-11-05 | 358 | 362 | 351 | 358 | 28,700 | 358 |
| 2003-11-04 | 354 | 361 | 354 | 359 | 23,400 | 359 |
| 2003-10-31 | 358 | 358 | 351 | 352 | 28,200 | 352 |
| 2003-10-30 | 355 | 360 | 354 | 360 | 35,100 | 360 |
| 2003-10-29 | 351 | 357 | 351 | 355 | 21,500 | 355 |
| 2003-10-28 | 354 | 354 | 350 | 351 | 19,200 | 351 |
| 2003-10-27 | 363 | 363 | 353 | 353 | 21,700 | 353 |
| 2003-10-24 | 365 | 367 | 352 | 362 | 56,600 | 362 |
| 2003-10-23 | 378 | 380 | 354 | 355 | 66,400 | 355 |
| 2003-10-22 | 387 | 387 | 378 | 378 | 21,300 | 378 |
| 2003-10-21 | 382 | 389 | 375 | 382 | 39,100 | 382 |
| 2003-10-20 | 385 | 385 | 381 | 381 | 6,900 | 381 |
| 2003-10-17 | 390 | 390 | 382 | 384 | 49,800 | 384 |
| 2003-10-16 | 391 | 394 | 384 | 390 | 58,200 | 390 |
| 2003-10-15 | 385 | 391 | 385 | 390 | 36,900 | 390 |
| 2003-10-14 | 399 | 399 | 381 | 390 | 56,700 | 390 |
| 2003-10-10 | 403 | 405 | 396 | 397 | 96,000 | 397 |
| 2003-10-09 | 388 | 410 | 381 | 398 | 106,200 | 398 |
| 2003-10-08 | 375 | 404 | 372 | 388 | 176,600 | 388 |
| 2003-10-07 | 362 | 367 | 357 | 365 | 68,300 | 365 |
| 2003-10-06 | 360 | 362 | 357 | 362 | 52,900 | 362 |
| 2003-10-03 | 353 | 361 | 353 | 361 | 41,000 | 361 |
| 2003-10-02 | 345 | 353 | 345 | 353 | 11,900 | 353 |
| 2003-10-01 | 347 | 350 | 344 | 347 | 18,800 | 347 |
| 2003-09-30 | 340 | 347 | 340 | 347 | 15,500 | 347 |
| 2003-09-29 | 342 | 348 | 340 | 340 | 11,900 | 340 |
| 2003-09-26 | 341 | 346 | 340 | 341 | 13,300 | 341 |
| 2003-09-25 | 348 | 349 | 340 | 342 | 31,500 | 342 |
| 2003-09-24 | 348 | 350 | 340 | 345 | 42,800 | 345 |
| 2003-09-22 | 350 | 350 | 341 | 346 | 31,200 | 346 |
| 2003-09-19 | 344 | 344 | 341 | 341 | 20,100 | 341 |
| 2003-09-18 | 346 | 346 | 340 | 341 | 14,100 | 341 |
| 2003-09-17 | 345 | 348 | 345 | 345 | 31,400 | 345 |
| 2003-09-16 | 351 | 351 | 345 | 346 | 31,900 | 346 |
| 2003-09-12 | 363 | 363 | 350 | 350 | 69,700 | 350 |
| 2003-09-11 | 357 | 357 | 346 | 357 | 52,400 | 357 |
| 2003-09-10 | 355 | 363 | 355 | 357 | 18,900 | 357 |
| 2003-09-09 | 359 | 365 | 355 | 355 | 26,800 | 355 |
| 2003-09-08 | 378 | 378 | 358 | 358 | 33,100 | 358 |
| 2003-09-05 | 348 | 370 | 348 | 364 | 138,700 | 364 |
| 2003-09-04 | 343 | 344 | 342 | 344 | 18,300 | 344 |
| 2003-09-03 | 345 | 345 | 342 | 343 | 16,800 | 343 |
| 2003-09-02 | 344 | 344 | 341 | 342 | 17,800 | 342 |
| 2003-09-01 | 340 | 345 | 340 | 342 | 13,300 | 342 |
| 2003-08-29 | 344 | 348 | 343 | 344 | 19,600 | 344 |
| 2003-08-28 | 345 | 348 | 343 | 343 | 17,900 | 343 |
| 2003-08-27 | 345 | 348 | 341 | 345 | 16,300 | 345 |
| 2003-08-26 | 346 | 348 | 345 | 345 | 18,800 | 345 |
| 2003-08-25 | 340 | 348 | 340 | 340 | 101,800 | 340 |
| 2003-08-22 | 338 | 339 | 336 | 336 | 9,500 | 336 |
| 2003-08-21 | 339 | 342 | 335 | 337 | 23,400 | 337 |
| 2003-08-20 | 334 | 336 | 332 | 336 | 10,600 | 336 |
| 2003-08-19 | 335 | 335 | 326 | 332 | 11,800 | 332 |
| 2003-08-18 | 329 | 331 | 325 | 329 | 16,100 | 329 |
| 2003-08-15 | 325 | 328 | 321 | 325 | 11,700 | 325 |
| 2003-08-14 | 320 | 325 | 313 | 320 | 28,300 | 320 |
| 2003-08-13 | 323 | 325 | 318 | 319 | 19,100 | 319 |
| 2003-08-12 | 327 | 327 | 321 | 324 | 4,300 | 324 |
| 2003-08-11 | 319 | 328 | 315 | 325 | 11,500 | 325 |
| 2003-08-08 | 324 | 328 | 303 | 320 | 50,900 | 320 |
| 2003-08-07 | 347 | 347 | 333 | 336 | 12,300 | 336 |
| 2003-08-06 | 349 | 349 | 340 | 347 | 60,500 | 347 |
| 2003-08-05 | 345 | 349 | 337 | 349 | 31,300 | 349 |
| 2003-08-04 | 347 | 356 | 346 | 350 | 31,800 | 350 |
| 2003-08-01 | 347 | 348 | 345 | 347 | 21,700 | 347 |
| 2003-07-31 | 344 | 347 | 341 | 347 | 20,700 | 347 |
| 2003-07-30 | 341 | 345 | 336 | 344 | 45,900 | 344 |
| 2003-07-29 | 330 | 342 | 328 | 339 | 43,400 | 339 |
| 2003-07-28 | 330 | 330 | 325 | 329 | 9,000 | 329 |
| 2003-07-25 | 329 | 332 | 326 | 326 | 50,100 | 326 |
| 2003-07-24 | 332 | 333 | 324 | 324 | 13,100 | 324 |
| 2003-07-23 | 327 | 333 | 322 | 332 | 22,300 | 332 |
| 2003-07-22 | 333 | 333 | 316 | 322 | 17,000 | 322 |
| 2003-07-18 | 320 | 322 | 319 | 321 | 15,300 | 321 |
| 2003-07-17 | 331 | 337 | 323 | 323 | 17,500 | 323 |
| 2003-07-16 | 349 | 349 | 332 | 332 | 21,800 | 332 |
| 2003-07-15 | 344 | 344 | 335 | 339 | 24,900 | 339 |
| 2003-07-14 | 330 | 343 | 330 | 342 | 31,200 | 342 |
| 2003-07-11 | 334 | 340 | 328 | 335 | 41,800 | 335 |
| 2003-07-10 | 336 | 340 | 332 | 335 | 18,500 | 335 |
| 2003-07-09 | 337 | 338 | 332 | 336 | 17,200 | 336 |
| 2003-07-08 | 363 | 363 | 331 | 332 | 126,300 | 332 |
| 2003-07-07 | 335 | 339 | 333 | 338 | 28,200 | 338 |
| 2003-07-04 | 331 | 340 | 331 | 336 | 37,100 | 336 |
| 2003-07-03 | 339 | 339 | 330 | 330 | 30,700 | 330 |
| 2003-07-02 | 338 | 338 | 330 | 337 | 24,900 | 337 |
| 2003-07-01 | 340 | 340 | 334 | 336 | 41,100 | 336 |
| 2003-06-30 | 326 | 340 | 326 | 338 | 64,300 | 338 |
| 2003-06-27 | 318 | 325 | 318 | 323 | 37,900 | 323 |
| 2003-06-26 | 322 | 325 | 320 | 321 | 21,400 | 321 |
| 2003-06-25 | 328 | 330 | 321 | 321 | 58,200 | 321 |
| 2003-06-24 | 326 | 328 | 320 | 320 | 66,000 | 320 |
| 2003-06-23 | 326 | 345 | 317 | 321 | 94,400 | 321 |
| 2003-06-20 | 317 | 319 | 316 | 319 | 16,500 | 319 |
| 2003-06-19 | 315 | 316 | 308 | 314 | 44,400 | 314 |
| 2003-06-18 | 319 | 322 | 310 | 310 | 60,100 | 310 |
| 2003-06-17 | 330 | 334 | 311 | 317 | 48,200 | 317 |
| 2003-06-16 | 311 | 330 | 311 | 330 | 36,800 | 330 |
| 2003-06-13 | 323 | 333 | 321 | 322 | 57,300 | 322 |
| 2003-06-12 | 338 | 345 | 331 | 336 | 36,200 | 336 |
| 2003-06-11 | 335 | 340 | 326 | 334 | 28,600 | 334 |
| 2003-06-10 | 341 | 346 | 320 | 330 | 73,400 | 330 |
| 2003-06-09 | 344 | 350 | 340 | 346 | 37,000 | 346 |
| 2003-06-06 | 351 | 353 | 339 | 344 | 49,200 | 344 |
| 2003-06-05 | 359 | 360 | 354 | 355 | 110,500 | 355 |
| 2003-06-04 | 370 | 374 | 337 | 349 | 64,200 | 349 |
| 2003-06-03 | 379 | 379 | 345 | 360 | 78,000 | 360 |
| 2003-06-02 | 346 | 384 | 346 | 364 | 216,800 | 364 |
| 2003-05-30 | 321 | 375 | 302 | 351 | 230,900 | 351 |
| 2003-05-29 | 280 | 320 | 279 | 316 | 109,500 | 316 |
| 2003-05-28 | 276 | 284 | 276 | 284 | 10,900 | 284 |
| 2003-05-27 | 289 | 289 | 279 | 280 | 12,300 | 280 |
| 2003-05-26 | 278 | 291 | 278 | 290 | 22,400 | 290 |
| 2003-05-23 | 281 | 290 | 270 | 285 | 35,800 | 285 |
| 2003-05-22 | 270 | 281 | 270 | 281 | 18,900 | 281 |
| 2003-05-21 | 282 | 285 | 244 | 273 | 45,300 | 273 |
| 2003-05-20 | 277 | 281 | 277 | 281 | 23,600 | 281 |
| 2003-05-19 | 275 | 281 | 270 | 277 | 23,300 | 277 |
| 2003-05-16 | 279 | 284 | 276 | 282 | 17,400 | 282 |
| 2003-05-15 | 282 | 284 | 278 | 281 | 35,400 | 281 |
| 2003-05-14 | 279 | 286 | 277 | 281 | 30,000 | 281 |
| 2003-05-13 | 273 | 282 | 273 | 274 | 23,100 | 274 |
| 2003-05-12 | 287 | 292 | 272 | 274 | 31,200 | 274 |
| 2003-05-09 | 275 | 283 | 272 | 282 | 102,300 | 282 |
| 2003-05-08 | 269 | 272 | 264 | 272 | 43,700 | 272 |
| 2003-05-07 | 266 | 272 | 260 | 272 | 37,600 | 272 |
| 2003-05-06 | 255 | 268 | 255 | 268 | 68,300 | 268 |
| 2003-05-02 | 249 | 254 | 247 | 254 | 34,500 | 254 |
| 2003-05-01 | 250 | 250 | 244 | 247 | 34,700 | 247 |
| 2003-04-30 | 245 | 255 | 242 | 247 | 30,300 | 247 |
| 2003-04-28 | 245 | 247 | 245 | 245 | 6,300 | 245 |
| 2003-04-25 | 251 | 252 | 247 | 248 | 25,900 | 248 |
| 2003-04-24 | 249 | 253 | 247 | 253 | 15,500 | 253 |
| 2003-04-23 | 247 | 252 | 247 | 250 | 3,800 | 250 |
| 2003-04-22 | 250 | 253 | 246 | 246 | 10,800 | 246 |
| 2003-04-21 | 251 | 253 | 251 | 253 | 9,700 | 253 |
| 2003-04-18 | 252 | 253 | 247 | 253 | 9,600 | 253 |
| 2003-04-17 | 243 | 250 | 243 | 250 | 7,500 | 250 |
| 2003-04-16 | 254 | 255 | 247 | 247 | 5,300 | 247 |
| 2003-04-15 | 251 | 256 | 250 | 251 | 19,000 | 251 |
| 2003-04-14 | 247 | 254 | 247 | 251 | 10,900 | 251 |
| 2003-04-11 | 250 | 250 | 248 | 249 | 9,800 | 249 |
| 2003-04-10 | 250 | 250 | 248 | 248 | 8,100 | 248 |
| 2003-04-09 | 247 | 253 | 247 | 250 | 16,800 | 250 |
| 2003-04-08 | 252 | 252 | 250 | 251 | 12,400 | 251 |
| 2003-04-07 | 248 | 256 | 247 | 255 | 109,400 | 255 |
| 2003-04-04 | 235 | 245 | 235 | 245 | 31,200 | 245 |
| 2003-04-03 | 232 | 239 | 232 | 235 | 5,700 | 235 |
| 2003-04-02 | 229 | 243 | 227 | 240 | 39,100 | 240 |
| 2003-04-01 | 224 | 230 | 223 | 226 | 19,100 | 226 |
| 2003-03-31 | 239 | 240 | 233 | 233 | 14,100 | 233 |
| 2003-03-28 | 245 | 249 | 243 | 244 | 18,600 | 244 |
| 2003-03-27 | 242 | 250 | 242 | 250 | 14,600 | 250 |
| 2003-03-26 | 239 | 255 | 239 | 252 | 11,100 | 252 |
| 2003-03-25 | 250 | 256 | 246 | 256 | 63,800 | 256 |
| 2003-03-24 | 240 | 249 | 240 | 249 | 45,700 | 249 |
| 2003-03-20 | 239 | 239 | 237 | 239 | 12,600 | 239 |
| 2003-03-19 | 239 | 240 | 238 | 239 | 8,800 | 239 |
| 2003-03-18 | 241 | 244 | 239 | 239 | 5,500 | 239 |
| 2003-03-17 | 241 | 246 | 240 | 241 | 16,400 | 241 |
| 2003-03-14 | 241 | 242 | 241 | 242 | 44,200 | 242 |
| 2003-03-13 | 242 | 245 | 242 | 245 | 6,400 | 245 |
| 2003-03-12 | 244 | 245 | 241 | 241 | 14,800 | 241 |
| 2003-03-11 | 246 | 248 | 243 | 244 | 6,200 | 244 |
| 2003-03-10 | 249 | 249 | 242 | 246 | 98,400 | 246 |
| 2003-03-07 | 245 | 248 | 241 | 241 | 17,400 | 241 |
| 2003-03-06 | 246 | 252 | 244 | 252 | 38,500 | 252 |
| 2003-03-05 | 244 | 246 | 240 | 245 | 22,000 | 245 |
| 2003-03-04 | 240 | 249 | 239 | 249 | 32,300 | 249 |
| 2003-03-03 | 238 | 245 | 238 | 245 | 26,100 | 245 |
| 2003-02-28 | 237 | 239 | 236 | 238 | 9,300 | 238 |
| 2003-02-27 | 241 | 242 | 239 | 239 | 6,600 | 239 |
| 2003-02-26 | 241 | 243 | 241 | 241 | 9,200 | 241 |
| 2003-02-25 | 244 | 248 | 241 | 243 | 37,400 | 243 |
| 2003-02-24 | 243 | 247 | 242 | 244 | 15,100 | 244 |
| 2003-02-21 | 247 | 248 | 242 | 243 | 26,400 | 243 |
| 2003-02-20 | 245 | 250 | 245 | 247 | 11,300 | 247 |
| 2003-02-19 | 245 | 250 | 244 | 248 | 7,500 | 248 |
| 2003-02-18 | 249 | 250 | 235 | 245 | 26,900 | 245 |
| 2003-02-17 | 246 | 252 | 245 | 248 | 25,100 | 248 |
| 2003-02-14 | 243 | 249 | 243 | 245 | 24,200 | 245 |
| 2003-02-13 | 242 | 247 | 242 | 243 | 15,800 | 243 |
| 2003-02-12 | 247 | 251 | 247 | 251 | 33,600 | 251 |
| 2003-02-10 | 248 | 249 | 247 | 248 | 11,400 | 248 |
| 2003-02-07 | 250 | 251 | 249 | 250 | 20,900 | 250 |
| 2003-02-06 | 250 | 252 | 247 | 250 | 17,500 | 250 |
| 2003-02-05 | 250 | 253 | 244 | 246 | 133,500 | 246 |
| 2003-02-04 | 240 | 244 | 239 | 242 | 35,100 | 242 |
| 2003-02-03 | 244 | 244 | 239 | 239 | 41,800 | 239 |
| 2003-01-31 | 247 | 247 | 242 | 243 | 12,600 | 243 |
| 2003-01-30 | 254 | 254 | 249 | 249 | 8,400 | 249 |
| 2003-01-29 | 258 | 258 | 246 | 258 | 49,300 | 258 |
| 2003-01-28 | 259 | 270 | 258 | 258 | 7,500 | 258 |
| 2003-01-27 | 269 | 270 | 262 | 264 | 15,400 | 264 |
| 2003-01-24 | 274 | 280 | 269 | 269 | 21,500 | 269 |
| 2003-01-23 | 275 | 275 | 270 | 271 | 12,400 | 271 |
| 2003-01-22 | 275 | 275 | 270 | 270 | 20,400 | 270 |
| 2003-01-21 | 272 | 275 | 272 | 272 | 15,100 | 272 |
| 2003-01-20 | 280 | 280 | 271 | 271 | 7,300 | 271 |
| 2003-01-17 | 284 | 287 | 279 | 279 | 22,200 | 279 |
| 2003-01-16 | 278 | 288 | 278 | 288 | 5,200 | 288 |
| 2003-01-15 | 293 | 295 | 287 | 288 | 21,800 | 288 |
| 2003-01-14 | 280 | 290 | 280 | 290 | 76,400 | 290 |
| 2003-01-10 | 273 | 275 | 269 | 275 | 11,100 | 275 |
| 2003-01-09 | 276 | 283 | 276 | 283 | 10,100 | 283 |
| 2003-01-08 | 285 | 285 | 280 | 285 | 3,800 | 285 |
| 2003-01-07 | 285 | 287 | 280 | 287 | 17,300 | 287 |
| 2003-01-06 | 278 | 287 | 278 | 287 | 13,500 | 287 |
分割・併合履歴 ： [1987-02-25]1株→1.1株 [1983-11-01]1株→1.07株 [1983-02-24]1株→1.1株
